Green Earth Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	1.35	1.35	1.35	1.35	1.35	28.86%	744
Jan 19, 2026	1.05	1.05	1.05	1.05	1.05	52.17%	6
Dec 30, 2025	0.69	0.69	0.69	0.69	0.69	2.68%	12
Dec 29, 2025	0.67	0.67	0.67	0.67	0.67	-2.33%	12
Dec 16, 2025	0.69	0.69	0.69	0.69	0.69	-1.71%	273
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	16.28%	12
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	-1.31%	263
Dec 1, 2025	0.61	0.61	0.61	0.61	0.61	12.13%	24
Nov 24, 2025	0.54	0.54	0.54	0.54	0.54	-7.80%	200
Nov 13, 2025	0.59	0.59	0.59	0.59	0.59	-2.64%	24
Nov 12, 2025	0.61	0.61	0.61	0.61	0.61	1.00%	6
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	45
Nov 10, 2025	0.61	0.61	0.61	0.61	0.61	2.69%	1
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	-4.19%	69
Nov 3, 2025	0.62	0.62	0.62	0.62	0.62	5.08%	200
Oct 31, 2025	0.59	0.59	0.59	0.59	0.59	1.37%	17
Oct 27, 2025	0.58	0.58	0.58	0.58	0.58	-5.21%	667
Oct 17, 2025	0.61	0.61	0.61	0.61	0.61	-5.25%	336
Oct 14, 2025	0.65	0.65	0.65	0.65	0.65	5.88%	13
Oct 10, 2025	0.61	0.61	0.61	0.61	0.61	-5.26%	76
Oct 8, 2025	0.65	0.65	0.65	0.65	0.65	-2.71%	600
Oct 6, 2025	0.69	0.69	0.66	0.66	0.66	-3.77%	1,526
Oct 3, 2025	0.69	0.69	0.69	0.69	0.69	3.29%	13
Oct 2, 2025	0.68	0.69	0.67	0.67	0.67	1.52%	6,218
Oct 1, 2025	0.66	0.72	0.66	0.66	0.66	3.79%	2,968
Sep 30, 2025	0.63	0.63	0.63	0.63	0.63	2.76%	67
Sep 29, 2025	0.63	0.63	0.62	0.62	0.62	8.25%	427
Sep 24, 2025	0.57	0.57	0.57	0.57	0.57	-1.04%	133
Sep 22, 2025	0.57	0.58	0.57	0.58	0.58	2.86%	46
Sep 18, 2025	0.56	0.56	0.56	0.56	0.56	-8.20%	38
Sep 12, 2025	0.61	0.61	0.61	0.61	0.61	4.10%	97
Sep 9, 2025	0.60	0.60	0.59	0.59	0.59	-4.56%	248
Sep 4, 2025	0.61	0.61	0.61	0.61	0.61	3.72%	200
Sep 2, 2025	0.59	0.59	0.59	0.59	0.59	-	183
Aug 28, 2025	0.59	0.59	0.59	0.59	0.59	-1.99%	191
Aug 25, 2025	0.60	0.60	0.60	0.60	0.60	-1.31%	41
Aug 21, 2025	0.61	0.61	0.61	0.61	0.61	-0.33%	133
Aug 12, 2025	0.61	0.61	0.61	0.61	0.61	2.33%	1,457
Aug 11, 2025	0.61	0.61	0.60	0.60	0.60	-2.60%	1,298
Aug 6, 2025	0.62	0.62	0.62	0.62	0.62	-	382
Jul 31, 2025	0.62	0.62	0.62	0.62	0.62	0.33%	291
Jul 28, 2025	0.62	0.62	0.61	0.61	0.61	-3.31%	4,311